臻鼎-KY (4958)-兆豐-桃鶯券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
5,733張
產業
上市電子零組件類股
1008人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臻鼎-KY (4958)籌碼相關－兆豐-桃鶯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	13	119.00	119.00	-13	8,604	-0.15%
2024/05/15	2	119.50	4	118.76	118.50	-2	8,558	-0.02%
2024/05/14	1	120.52	1	121.50	120.50	0	8,479	0.00%
2024/05/13	0	0.00	12	122.00	122.00	-12	8,375	-0.14%
2024/05/10	1	119.99	0	0.00	120.00	1	8,310	0.01%
2024/05/09	1	121.00	1	122.00	121.00	0	8,240	0.00%
2024/05/08	3	118.83	2	119.25	120.00	1	8,160	0.01%
2024/05/07	0	0.00	1	118.50	118.50	-1	8,077	-0.01%
2024/05/06	1	116.00	1	118.50	116.50	0	8,005	0.00%
2024/05/03	1	117.00	1	118.00	115.50	0	7,960	0.00%
2024/05/02	1	113.52	1	115.50	115.00	0	7,930	0.00%
2024/04/30	1	115.01	1	116.00	116.00	0	7,926	0.00%
2024/04/29	0	0.00	1	116.50	116.50	-1	7,887	-0.01%
2024/04/26	1	114.50	1.5	116.33	114.00	-0.5	7,865	-0.01%
2024/04/25	2	114.75	1	116.50	114.50	1	7,871	0.01%
2024/04/24	0	0.00	42	117.24	117.00	-42	7,880	-0.53%
2024/04/23	1	113.50	1.1	115.91	113.50	-0.1	7,862	0.00%
2024/04/22	1	113.00	2.3	114.97	113.00	-1.3	7,861	-0.02%
2024/04/19	1.4	110.65	2	112.75	112.00	-0.6	7,771	-0.01%
2024/04/17	3	113.50	1	113.50	113.50	2	7,572	0.03%
2024/04/16	40.1	112.75	1	112.50	112.50	39.1	7,462	0.52%
2024/04/15	30	115.25	0	0.00	115.50	30	7,425	0.40%
2024/04/12	2.1	117.74	0	0.00	117.50	2.1	7,300	0.03%
2024/04/11	3	117.67	2	118.50	117.50	1	7,228	0.01%
2024/04/10	32	118.91	4	119.13	119.00	28	7,158	0.39%
2024/04/09	0	124.50	0	0.00	123.50	0	6,937	0.00%
2024/04/08	2	125.24	0	0.00	125.50	2	6,753	0.03%
2024/04/03	4	129.63	0	0.00	129.50	4	6,495	0.06%
2024/04/02	7	130.50	9	131.83	132.00	-2	6,231	-0.03%
2024/04/01	2	131.50	3	129.50	126.50	-1	5,618	-0.02%
2024/03/29	4	125.38	0	125.00	125.00	4	5,180	0.08%
2024/03/28	4	124.13	12	124.92	125.00	-8	4,894	-0.16%
2024/03/26	0	111.10	1	112.50	111.00	-1	4,269	-0.02%
2024/03/25	1	115.44	0	114.00	112.50	1	4,272	0.02%
2024/03/22	2	115.25	4.1	114.26	115.00	-2.1	4,250	-0.05%
2024/03/21	0	0.00	3.2	111.95	113.00	-3.2	4,138	-0.08%
2024/03/20	2.3	108.96	3.3	110.24	111.00	-1.1	4,063	-0.03%
2024/03/19	0.5	107.44	0	0.00	107.50	0.5	3,883	0.01%
2024/03/18	0	105.25	0	0.00	106.50	0	3,824	0.00%
2024/03/15	1	104.51	0	0.00	106.50	1	3,816	0.03%
2024/03/14	0	106.00	0	0.00	106.00	0	3,665	0.00%
2024/03/13	2	109.25	2	108.75	108.00	0	3,525	0.00%
2024/03/08	0	100.00	0	0.00	99.20	0	3,156	0.00%
2024/03/07	0	99.90	3	100.50	100.50	-3	3,154	-0.09%
2024/03/06	0	100.50	0	0.00	100.50	0	3,141	0.00%
2024/03/04	1	100.00	0	0.00	100.50	1	3,165	0.03%
2024/03/01	3	99.57	0	0.00	99.40	3	3,162	0.10%
2024/02/02	0	99.95	0	0.00	99.40	0	3,208	0.00%
2024/01/22	0	101.00	0	0.00	101.50	0	3,273	0.00%
2024/01/19	1	99.90	1	101.00	102.00	0	3,262	0.00%
2024/01/18	0	99.60	0	0.00	99.80	0	3,256	0.00%
2024/01/17	0	102.25	0	0.00	101.50	0	3,206	0.00%
2024/01/12	0	102.75	0	0.00	102.00	0	3,172	0.00%
2024/01/11	0	104.25	0	0.00	104.00	0	3,183	0.00%
2024/01/10	0	104.00	0	0.00	103.00	0	3,203	0.00%
2024/01/09	1	105.00	0	0.00	106.50	1	3,190	0.03%
2024/01/08	0	109.00	1	108.50	109.00	-1	3,130	-0.03%
2024/01/04	1	110.50	1	110.00	110.00	0	3,092	0.00%
2024/01/03	0	0.00	2	109.00	108.50	-2	3,064	-0.07%
2024/01/02	0	108.00	1	108.50	108.50	-1	3,024	-0.03%
2023/12/29	0	108.17	0	0.00	109.00	0	2,979	0.00%
2023/12/28	1	109.50	1	109.50	109.50	0	2,961	0.00%
2023/12/27	0	0.00	1	107.50	108.50	-1	2,903	-0.03%
2023/12/26	0	0.00	10	107.50	108.00	-10	2,869	-0.35%
2023/12/22	0.1	106.50	0	0.00	107.50	0.1	2,842	0.00%
2023/12/21	0	106.00	0	0.00	107.00	0	2,809	0.00%
2023/12/20	0	107.75	0.1	107.00	107.00	0	2,736	0.00%
2023/12/19	1	105.98	0	0.00	107.50	1	2,663	0.04%
2023/12/15	1	106.50	0	0.00	106.50	1	2,605	0.04%
2023/12/14	0	0.00	1	107.00	107.00	-1	2,619	-0.04%
2023/12/13	0.1	105.79	0	0.00	106.00	0.1	2,614	0.00%
2023/12/12	1	106.00	1	106.50	106.50	0	2,649	0.00%
2023/12/11	10	104.00	0	0.00	104.50	10	2,633	0.38%
2023/12/07	0.1	104.50	0	0.00	103.50	0.1	2,606	0.00%
2023/12/05	0	102.50	0	0.00	103.00	0	2,637	0.00%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/30	0	103.00	0	0.00	103.50	0	2,673	0.00%
2023/11/29	1	104.00	0	0.00	104.50	1	2,624	0.04%
2023/11/24	1	106.50	1	106.00	105.00	0	2,610	0.00%
2023/11/22	0	102.50	0	0.00	103.00	0	2,512	0.00%
2023/11/20	1	102.00	0	0.00	102.00	1	2,472	0.04%
2023/11/15	0	0.00	1	104.00	103.50	-1	2,408	-0.04%
2023/11/06	0	0.00	1	102.00	102.50	-1	2,661	-0.04%
2023/11/03	0	99.20	0	0.00	99.60	0	2,625	0.00%
2023/11/01	0	96.30	0	0.00	97.50	0	2,562	0.00%
2023/10/30	0	96.90	0	0.00	96.50	0	2,589	0.00%
2023/10/26	0	97.10	0	0.00	95.90	0	2,636	0.00%
2023/10/25	1	99.00	0	0.00	99.00	1	2,612	0.04%
2023/10/23	0	96.70	0	0.00	95.20	0	2,581	0.00%
2023/10/20	0	97.80	0	0.00	97.80	0	2,582	0.00%
2023/10/19	0	98.65	0	0.00	98.50	0	2,609	0.00%
2023/10/17	0	100.00	0	0.00	100.50	0	2,613	0.00%
2023/10/16	0	101.00	0	0.00	102.00	0	2,638	0.00%
2023/10/13	0	100.00	2	101.50	101.50	-2	2,681	-0.07%
2023/10/12	0	100.00	0	0.00	101.00	0	2,683	0.00%
2023/10/11	0	100.00	0	0.00	100.50	0	2,690	0.00%
2023/10/05	2	98.00	0	0.00	98.00	2	2,695	0.07%
2023/10/04	1	97.01	0	0.00	97.40	1	2,685	0.04%
2023/10/03	0	98.80	0	0.00	98.40	0	2,670	0.00%
2023/10/02	0	99.30	1	99.70	99.80	-1	2,677	-0.04%
2023/09/28	0	99.00	0	0.00	98.40	0	2,700	0.00%
2023/09/26	0	98.30	0	0.00	98.30	0	2,719	0.00%
2023/09/25	1	99.20	0	0.00	99.50	1	2,717	0.04%
2023/09/21	1	97.94	0	0.00	97.70	1	2,749	0.04%
2023/09/20	0	103.50	0	0.00	101.50	0	2,735	0.00%
2023/09/19	1	103.50	1	103.00	102.50	0	2,733	0.00%
2023/09/15	1	100.50	0	102.50	102.50	1	2,788	0.03%
2023/09/13	1	98.01	0	0.00	98.80	1	2,812	0.04%
2023/09/12	1	98.10	1	98.60	98.60	0	2,858	0.00%
2023/09/11	0	96.90	0	0.00	96.50	0	2,857	0.00%
2023/09/08	0	96.40	0	0.00	96.50	0	2,864	0.00%
2023/09/07	0	98.90	0	0.00	97.80	0	2,853	0.00%
2023/09/06	0	99.00	0	0.00	99.00	0	2,849	0.00%
2023/09/04	0	96.70	0	0.00	97.00	0	2,863	0.00%
2023/09/01	0	97.30	0	0.00	96.80	0	2,881	0.00%
2023/08/31	0	97.80	0	0.00	96.70	0	2,895	0.00%
2023/08/29	0	95.50	0	0.00	95.10	0	2,961	0.00%
2023/08/28	0	96.10	0	0.00	95.90	0	2,973	0.00%
2023/08/24	0	95.90	0	0.00	95.70	0	3,085	0.00%
2023/08/23	0	95.50	0	0.00	95.30	0	3,101	0.00%
2023/08/22	1	95.61	1	95.40	95.70	0	3,122	0.00%
2023/08/18	1	95.99	0	0.00	95.10	1	3,156	0.03%
2023/08/17	0	95.80	0	0.00	96.30	0	3,194	0.00%
2023/08/16	0	95.00	0	0.00	96.30	0	3,200	0.00%
2023/08/15	0	95.20	0	0.00	95.30	0	3,206	0.00%
2023/08/14	0	0.00	2	94.15	95.50	-2	3,231	-0.06%
2023/08/11	1	97.20	0	0.00	96.00	1	3,207	0.03%
2023/08/10	1	95.42	0	0.00	98.50	1	3,205	0.03%
2023/08/09	0	105.00	0	0.00	105.00	0	3,023	0.00%
2023/08/08	1	105.50	0	0.00	105.50	1	3,063	0.03%
2023/08/02	0	105.00	0	0.00	104.50	0	3,288	0.00%
2023/07/28	0	105.50	0	0.00	105.50	0	3,242	0.00%
2023/07/27	0	106.00	0	0.00	105.00	0	3,242	0.00%
2023/07/26	0	106.00	0	0.00	105.50	0	3,262	0.00%
2023/07/25	0	105.50	1	106.50	106.50	-1	3,276	-0.03%
2023/07/24	0	105.50	0	0.00	105.00	0	3,297	0.00%
2023/07/20	0	106.00	0	0.00	105.50	0	3,322	0.00%
2023/07/19	0.1	105.90	0	0.00	105.00	0.1	3,340	0.00%
2023/07/18	0	106.00	1	107.00	107.00	-1	3,328	-0.03%
2023/07/17	0	107.50	0	0.00	107.00	0	3,287	0.00%
2023/07/13	1	105.04	0	0.00	105.00	1	3,280	0.03%
2023/07/12	0	0.00	1	105.00	105.50	-1	3,284	-0.03%
2023/07/11	2	105.25	0	0.00	105.50	2	3,306	0.06%
2023/07/07	0	0.00	3	105.00	105.00	-3	3,358	-0.09%
2023/06/29	1	104.50	0	0.00	104.50	1	3,496	0.03%
2023/06/27	1	107.01	1	106.00	106.00	0	3,486	0.00%
2023/06/19	0	107.00	0	0.00	106.50	0	3,475	0.00%
2023/06/16	0	108.00	0	0.00	107.00	0	3,498	0.00%
2023/06/14	1	109.00	0	0.00	108.00	1	3,531	0.03%
2023/06/13	0	108.50	0	0.00	108.50	0	3,585	0.00%
2023/06/12	0	107.25	0	0.00	107.50	0	3,679	0.00%
2023/06/09	4	107.50	0	0.00	107.50	4	3,890	0.10%
2023/06/06	0	110.00	0	0.00	108.50	0	4,037	0.00%
2023/05/31	0	0.00	1.1	116.00	116.00	-1.1	4,098	-0.03%
2023/05/29	0	0.00	1	114.50	114.50	-1	4,041	-0.02%
2023/05/16	0	107.50	0	0.00	107.50	0	3,892	0.00%
2023/04/28	0	0.00	0	112.50	111.50	0	3,754	0.00%
2023/04/27	4	112.00	0	0.00	111.00	4	3,742	0.11%
2023/04/24	0	111.00	0	0.00	110.50	0	3,622	0.00%
2023/04/14	1	114.00	0	0.00	113.00	1	3,735	0.03%
2023/04/11	0	0.00	1	113.50	113.50	-1	3,728	-0.03%
2023/04/07	1	114.00	0	0.00	114.00	1	3,743	0.03%
2023/04/06	0	0.00	5	115.50	115.50	-5	3,735	-0.13%
2023/03/31	8	114.31	0	0.00	114.00	8	3,727	0.21%
2023/03/30	2	113.50	0	0.00	114.00	2	3,805	0.05%
2023/03/27	0	0.00	2	112.00	112.00	-2	4,225	-0.05%
2023/03/24	0	0.00	2	110.00	110.50	-2	4,365	-0.05%
2023/03/23	2	109.00	4	109.50	109.50	-2	4,328	-0.05%
2023/03/22	1	109.50	0	0.00	110.00	1	4,349	0.02%
2023/03/21	1	107.50	1	108.00	108.00	0	4,374	0.00%
2023/03/20	0	0.00	1	108.50	107.50	-1	4,332	-0.02%
2023/03/15	1	108.00	2	107.50	107.50	-1	4,430	-0.02%
2023/03/14	2	109.25	0	0.00	108.50	2	4,464	0.04%
2023/03/10	1	113.50	0	0.00	114.00	1	4,366	0.02%
2023/03/09	0	0.00	1	117.00	117.00	-1	4,365	-0.02%
2023/03/08	2	116.50	2	116.50	116.50	0	4,336	0.00%
2023/02/24	1	113.00	1	112.00	112.00	0	4,145	0.00%
2023/02/23	2	113.00	1	114.00	114.00	1	4,128	0.02%
2023/02/22	1	113.00	1	114.50	114.50	0	4,141	0.00%
2023/02/17	1	114.50	1	114.50	114.50	0	4,350	0.00%
2023/02/16	1	113.50	1	114.00	114.00	0	4,416	0.00%
2023/02/15	1	112.50	1	113.50	113.50	0	4,540	0.00%
2023/02/10	0	0.00	1	111.50	111.50	-1	4,627	-0.02%
2023/02/08	1	111.00	1	112.00	112.50	0	4,807	0.00%
2023/02/06	1	112.00	0	0.00	112.50	1	4,812	0.02%
2023/02/03	1	112.00	1	113.00	112.50	0	4,826	0.00%
2023/02/02	1	111.50	1	113.00	113.00	0	4,845	0.00%
2023/01/31	2	109.25	1	110.00	110.00	1	4,886	0.02%
2023/01/30	1	109.00	1	109.00	109.00	0	4,915	0.00%
2023/01/09	0	0.00	1.1	106.72	107.50	-1.1	5,124	-0.02%
2023/01/06	1.1	105.00	0	0.00	104.50	1.1	5,115	0.02%
2022/12/29	2	104.25	2	105.00	105.00	0	5,117	0.00%
2022/12/13	1	113.00	1	112.50	112.50	0	4,634	0.00%
2022/12/09	0	0.00	2	116.75	116.00	-2	4,598	-0.04%
2022/12/08	2	116.25	0	0.00	117.00	2	4,574	0.04%
2022/12/07	1	127.00	0	0.00	122.50	1	4,475	0.02%
2022/12/06	0	0.00	1	125.50	127.00	-1	4,408	-0.02%
2022/12/05	2	125.00	0	0.00	125.50	2	4,303	0.05%
2022/12/02	3	122.50	4	122.25	122.50	-1	4,187	-0.02%
2022/11/30	0	0.00	1	119.00	119.50	-1	4,194	-0.02%
2022/11/29	0	0.00	1	118.00	119.00	-1	4,174	-0.02%
2022/11/18	0	0.00	2	117.50	118.50	-2	4,318	-0.05%
2022/11/16	0	0.00	2	120.00	120.00	-2	4,351	-0.05%
2022/11/15	0	0.00	287	118.00	119.00	-287	4,269	-6.72%	大賣/鉅額交易
2022/11/11	4	115.25	6	115.75	116.00	-2	4,172	-0.05%
2022/11/08	2	113.50	1	113.00	113.50	1	4,113	0.02%
2022/11/07	2	114.00	0	0.00	112.50	2	4,155	0.05%
2022/11/01	0	0.00	2	108.00	108.00	-2	4,304	-0.05%
2022/10/31	1	105.00	0	0.00	106.00	1	4,304	0.02%
2022/10/27	1	105.00	0	0.00	105.00	1	4,348	0.02%
2022/10/24	6	106.00	0	0.00	106.50	6	4,280	0.14%
2022/10/06	1	111.00	1	109.00	109.00	0	4,699	0.00%
2022/10/05	1	109.00	1	108.00	108.00	0	4,686	0.00%
2022/09/28	0	105.50	1	103.50	103.50	-1	4,619	-0.02%
2022/09/21	25	113.50	0	0.00	114.50	25	4,797	0.52%
2022/09/15	0	116.50	0	0.00	117.00	0	4,839	0.00%
2022/09/13	5	116.00	5	116.00	116.00	0	4,870	0.00%
2022/09/08	5	113.00	5	114.20	114.00	0	4,992	0.00%
2022/09/06	1	112.00	1	113.00	113.50	0	5,064	0.00%
2022/09/05	0	0.00	0.1	111.00	109.50	-0.1	5,020	0.00%
2022/09/02	2	110.00	0	0.00	109.00	2	5,027	0.04%
2022/08/29	0	0.00	2	111.00	111.00	-2	5,017	-0.04%
2022/08/25	0	0.00	2	114.00	114.00	-2	5,206	-0.04%
2022/08/24	2	113.00	0	0.00	113.50	2	5,328	0.04%
2022/08/19	0	0.00	11	115.50	116.00	-11	5,969	-0.18%
2022/08/17	2	117.00	0	0.00	117.50	2	6,229	0.03%
2022/08/12	1	116.00	3	116.33	117.00	-2	6,214	-0.03%
2022/08/11	4	119.38	0	0.00	118.00	4	6,179	0.06%
2022/08/10	2	116.75	8	117.69	118.00	-6	6,048	-0.10%
2022/08/08	4	115.50	3	114.67	115.50	1	5,897	0.02%
2022/08/05	0	0.00	7	113.50	113.50	-7	5,889	-0.12%
2022/07/28	0	0.00	2	112.00	111.50	-2	5,882	-0.03%
2022/07/27	2	112.50	0	0.00	113.00	2	5,862	0.03%
2022/07/26	0	0.00	23	111.00	111.00	-23	5,845	-0.39%
2022/07/22	1	112.50	0	0.00	112.50	1	5,834	0.02%
2022/07/18	14	105.50	1	103.50	104.00	13	5,620	0.23%
2022/07/15	0	0.00	5	100.60	100.50	-5	5,599	-0.09%
2022/07/12	2	94.35	1	94.00	94.10	1	5,593	0.02%
2022/07/08	11	96.06	2	96.30	96.00	9	5,669	0.16%
2022/07/07	8	95.40	0	0.00	96.00	8	5,676	0.14%
2022/07/06	3	93.33	3	92.30	92.30	0	5,694	0.00%
2022/07/04	3	97.43	0	0.00	97.60	3	5,739	0.05%
2022/07/01	1	97.50	0	0.00	95.80	1	5,865	0.02%
2022/06/30	4	102.50	0	0.00	103.00	4	5,777	0.07%
2022/06/22	3	102.00	0	0.00	102.00	3	5,983	0.05%
2022/06/21	9	105.50	1	106.00	106.00	8	5,999	0.13%
2022/06/17	0	0.00	3	111.00	111.00	-3	6,100	-0.05%
2022/06/16	5	113.70	0.1	112.00	111.00	4.9	6,177	0.08%
2022/06/13	0	0.00	4	114.00	114.50	-4	6,525	-0.06%
2022/06/09	0	0.00	1	118.48	118.00	-1	6,475	-0.02%
2022/06/08	1	117.00	0	0.00	118.00	1	6,448	0.02%
2022/06/07	1	118.50	0	118.00	118.00	1	6,428	0.02%
2022/06/06	0	0.00	65	119.00	118.00	-65	6,344	-1.02%
2022/06/02	67	116.00	1	116.00	116.00	66	6,235	1.06%
2022/06/01	0	119.00	3	120.33	119.00	-3	6,125	-0.05%
2022/05/31	2	119.50	61	120.96	121.00	-59	5,982	-0.99%
2022/05/30	1	121.00	67	120.81	118.50	-66	5,703	-1.16%
2022/05/27	0	0.00	22	114.05	114.50	-22	5,320	-0.41%
2022/05/26	2	115.25	71.1	115.64	115.50	-69.1	5,226	-1.32%
2022/05/25	2	112.00	5.1	112.20	113.00	-3.1	5,015	-0.06%
2022/05/24	0	0.00	0.1	111.00	111.00	-0.1	4,933	0.00%
2022/05/23	2	109.00	0	0.00	109.00	2	4,840	0.04%
2022/05/20	1	108.50	2	108.00	108.50	-1	4,829	-0.02%
2022/05/19	2	107.50	1	108.00	108.50	1	4,793	0.02%
2022/05/18	1	107.00	1	108.00	107.50	0	4,748	0.00%
2022/05/17	0	0.00	1	107.00	107.50	-1	4,734	-0.02%
2022/05/13	0	0.00	8	105.50	105.50	-8	4,689	-0.17%
2022/05/11	1	100.50	0	0.00	101.00	1	4,637	0.02%
2022/05/09	0	102.50	0	0.00	102.50	0	4,660	0.00%
2022/05/03	0	0.00	1	107.00	107.00	-1	4,591	-0.02%
2022/04/26	1	104.00	1	105.50	105.50	0	4,559	0.00%
2022/04/22	1	109.50	2	110.00	110.50	-1	4,376	-0.02%
2022/04/21	4.1	110.99	5	110.70	111.50	-0.9	4,330	-0.02%
2022/04/18	0	0.00	19	103.58	105.00	-19	4,106	-0.46%
2022/04/15	2	105.75	1	105.50	105.00	1	4,081	0.02%
2022/04/14	3	107.83	0	0.00	107.50	3	4,072	0.07%
2022/04/13	1	108.00	0	0.00	108.00	1	4,044	0.02%
2022/04/12	1	105.00	2	106.50	105.00	-1	4,009	-0.02%
2022/04/11	1	108.00	3	105.50	106.00	-2	3,952	-0.05%
2022/04/08	2	108.75	0	0.00	108.00	2	3,871	0.05%
2022/04/07	22	109.25	0	0.00	107.50	22	3,804	0.58%
2022/04/06	1	106.99	1	106.50	107.00	0	3,658	0.00%
2022/04/01	0	0.00	2	107.25	108.50	-2	3,606	-0.06%
2022/03/31	0	0.00	1	107.50	107.50	-1	3,572	-0.03%
2022/03/30	0	109.00	0	0.00	109.50	0	3,464	0.00%
2022/03/29	3	113.00	1.1	111.64	110.50	1.9	3,393	0.06%
2022/03/28	2	111.00	4.1	110.61	112.00	-2.1	3,287	-0.06%
2022/03/25	0	0.00	3.5	110.36	109.50	-3.5	3,141	-0.11%
2022/03/24	1	110.00	3	109.00	110.00	-2	3,027	-0.07%
2022/03/23	7	110.07	4.1	109.52	109.50	2.9	2,975	0.10%
2022/03/22	0	0.00	0.1	108.50	109.00	-0.1	2,825	0.00%
2022/03/21	1	109.00	2.1	108.74	108.50	-1.1	2,784	-0.04%
2022/03/18	0.5	107.00	9.2	105.26	107.50	-8.7	2,602	-0.33%
2022/03/17	8	101.88	2	101.75	104.00	6	2,347	0.26%
2022/03/16	0	0.00	1	94.80	96.00	-1	2,091	-0.05%
2022/03/15	0	0.00	18	93.90	92.90	-18	2,076	-0.87%
2022/03/11	0	94.60	0	0.00	94.40	0	2,096	0.00%
2022/03/03	0	0.00	2	94.80	94.80	-2	2,207	-0.09%
2022/02/24	0	93.30	0	0.00	92.40	0	2,244	0.00%
2022/02/23	1	94.60	0	0.00	94.30	1	2,265	0.04%
2022/02/22	1	93.50	0	0.00	93.70	1	2,265	0.04%
2022/02/21	1	94.00	0	0.00	94.40	1	2,270	0.04%
2022/02/14	1	92.51	0	0.00	92.50	1	2,481	0.04%
2022/02/11	2	94.70	0	0.00	94.60	2	2,490	0.08%
2022/01/26	1	94.80	0	0.00	94.30	1	2,578	0.04%
2022/01/21	3	98.63	0	0.00	98.00	3	2,595	0.12%
2022/01/07	0	0.00	1	103.00	101.50	-1	2,529	-0.04%
2022/01/03	0	0.00	1	101.50	102.00	-1	2,453	-0.04%
2021/12/22	0	0.00	91	98.43	98.60	-91	2,610	-3.49%
2021/12/20	0	97.70	0	0.00	97.70	0	2,674	0.00%
2021/12/17	0	0.00	77	98.10	98.50	-77	2,706	-2.85%
2021/12/16	363	98.05	586	97.85	98.70	-223	2,775	-8.03%	大買/大賣/鉅額交易
2021/12/15	392	96.20	0	0.00	96.10	392	2,798	14.01%	大買/鉅額交易
2021/12/10	0	0.00	1	99.10	99.10	-1	2,784	-0.04%
2021/12/08	0	0.00	2	99.30	98.80	-2	2,759	-0.07%
2021/12/07	1	98.30	0	0.00	98.20	1	2,744	0.04%
2021/12/03	2	98.60	0	0.00	98.20	2	2,736	0.07%
2021/12/02	0	0.00	1	98.00	98.00	-1	2,735	-0.04%
2021/11/30	2	98.60	1	98.00	98.00	1	2,703	0.04%
2021/11/29	1	98.60	1.2	98.58	98.40	-0.2	2,663	-0.01%
2021/11/26	4.2	99.66	2	99.10	99.10	2.2	2,689	0.08%
2021/11/25	1	101.50	1	101.50	101.50	0	2,784	0.00%
2021/11/24	2	101.00	1	102.00	102.00	1	2,791	0.04%
2021/11/19	1	99.80	1	100.00	100.00	0	2,723	0.00%
2021/11/18	1	99.30	0	0.00	100.00	1	2,720	0.04%
2021/11/17	2	101.00	2	100.00	100.00	0	2,698	0.00%
2021/11/16	2	102.50	2	102.00	102.00	0	2,625	0.00%
2021/11/15	0	0.00	3	103.00	102.50	-3	2,648	-0.11%
2021/11/11	1	99.50	1	100.00	100.50	0	2,565	0.00%
2021/11/09	0	0.00	3	102.50	103.00	-3	2,561	-0.12%
2021/11/08	1	102.50	1.1	101.50	102.00	-0.1	2,498	0.00%
2021/11/05	0	0.00	1	103.00	101.50	-1	2,516	-0.04%
2021/11/04	1	101.50	0	0.00	101.50	1	2,493	0.04%
2021/11/03	0.1	99.20	0	0.00	99.70	0.1	2,443	0.00%
2021/11/02	2	99.05	0	0.00	98.10	2	2,441	0.08%
2021/10/28	0	0.00	98	97.04	97.50	-98	2,428	-4.04%
2021/10/27	0	0.00	39	95.90	95.60	-39	2,425	-1.61%
2021/10/26	1	95.30	0	0.00	95.10	1	2,508	0.04%
2021/10/22	21	95.04	0	0.00	94.40	21	2,676	0.78%
2021/10/21	118	94.46	0	0.00	94.20	118	2,747	4.29%	大買/鉅額交易
2021/10/20	1	95.00	0	0.00	94.60	1	2,784	0.04%
2021/10/18	0	92.50	2	93.65	92.10	-2	2,838	-0.07%
2021/10/15	1	92.70	0	0.00	93.80	1	2,917	0.03%
2021/10/07	1	94.50	1	94.50	94.60	0	3,330	0.00%
2021/10/05	1	92.00	0	0.00	92.00	1	3,397	0.03%
2021/10/01	0	94.90	1	94.70	94.70	-1	3,393	-0.03%
2021/09/29	0	98.00	1	98.20	98.20	-1	3,394	-0.03%
2021/09/17	1	97.80	1	98.30	97.70	0	3,569	0.00%
2021/09/09	1	97.40	0	0.00	97.00	1	4,103	0.02%
2021/09/08	2	98.30	0	0.00	97.60	2	4,125	0.05%
2021/09/07	3	99.33	0	0.00	99.10	3	4,151	0.07%
2021/09/01	1	97.80	0	0.00	99.00	1	4,465	0.02%
2021/08/31	7	99.27	2	96.80	99.30	5	4,465	0.11%
2021/08/30	0	0.00	2	96.50	96.80	-2	4,361	-0.05%
2021/08/26	0	97.30	0	0.00	96.70	0	4,375	0.00%
2021/08/25	1	97.00	0	0.00	98.10	1	4,418	0.02%
2021/08/24	0	0.00	2	97.10	96.50	-2	4,486	-0.04%
2021/08/23	2	96.70	0	0.00	97.00	2	4,548	0.04%
2021/08/20	1	95.10	0	0.00	95.00	1	4,662	0.02%
2021/08/19	2	97.19	0	0.00	95.00	2	4,766	0.04%
2021/08/13	2	98.90	1	98.00	98.00	1	4,841	0.02%
2021/08/12	1	100.50	0	0.00	100.50	1	4,835	0.02%
2021/08/11	4	99.95	1	100.00	100.00	3	4,891	0.06%
2021/08/06	1	104.50	0	0.00	104.00	1	5,135	0.02%
2021/08/04	0	0.00	1	104.00	103.50	-1	5,468	-0.02%
2021/08/03	1	104.50	0	0.00	104.50	1	5,584	0.02%
2021/07/30	1	104.50	0	0.00	104.50	1	5,767	0.02%
2021/07/29	2	105.75	5	106.50	107.00	-3	5,812	-0.05%
2021/07/27	1	106.50	2	105.75	105.00	-1	5,825	-0.02%
2021/07/26	2	104.00	0	0.00	104.00	2	5,962	0.03%
2021/07/23	0	0.00	3	104.00	103.50	-3	6,008	-0.05%
2021/07/22	4	103.38	1	104.00	103.50	3	6,045	0.05%
2021/07/20	3	103.67	1	104.50	103.50	2	6,088	0.03%
2021/07/19	4	107.00	0	0.00	107.00	4	6,091	0.07%
2021/07/16	1	108.50	21	108.38	109.00	-20	6,168	-0.32%
2021/07/15	0	0.00	3	107.00	107.50	-3	6,195	-0.05%
2021/07/14	0	0.00	2	105.00	105.00	-2	6,214	-0.03%
2021/07/09	1	104.50	0	0.00	105.00	1	6,352	0.02%
2021/07/07	5	106.00	1	106.50	106.00	4	6,696	0.06%
2021/07/06	0	105.50	0	0.00	104.50	0	6,763	0.00%
2021/07/05	1	106.00	1	105.00	106.00	0	7,018	0.00%
2021/07/02	0	0.00	2	104.00	104.00	-2	7,230	-0.03%
2021/07/01	2	103.25	7	103.50	103.50	-5	7,363	-0.07%
2021/06/30	3	105.67	0	0.00	105.00	3	7,434	0.04%
2021/06/29	5	107.70	4	108.13	108.50	1	7,506	0.01%
2021/06/28	3	105.50	0	0.00	107.00	3	7,562	0.04%
2021/06/25	0	0.00	1	105.50	105.50	-1	7,569	-0.01%
2021/06/24	1	105.50	0	0.00	106.00	1	7,520	0.01%
2021/06/23	5	104.40	47	105.65	105.50	-42	7,407	-0.57%
2021/06/21	5	100.70	0	0.00	99.90	5	7,366	0.07%
2021/06/15	1	102.00	1	101.50	101.00	0	7,727	0.00%
2021/06/10	0	0.00	2	100.50	101.00	-2	7,819	-0.03%
2021/06/09	2	96.30	0	0.00	96.00	2	7,699	0.03%
2021/05/25	4	94.03	2	94.70	94.70	2	7,922	0.03%
2021/05/24	0	0.00	2	93.40	93.70	-2	7,970	-0.03%
2021/05/21	1	91.70	0	0.00	91.80	1	8,017	0.01%
2021/05/19	1	91.60	0	0.00	91.60	1	8,158	0.01%
2021/05/18	1	89.90	0	0.00	90.30	1	8,183	0.01%
2021/05/17	0	0.00	16	89.26	88.80	-16	8,126	-0.20%
2021/05/14	0	0.00	1	90.30	90.00	-1	8,084	-0.01%
2021/05/13	8	92.68	28	91.73	91.80	-20	8,068	-0.25%
2021/05/12	23	85.30	5	87.10	87.00	18	7,953	0.23%
2021/05/11	0	0.00	6	92.87	92.50	-6	7,833	-0.08%
2021/05/10	2.2	99.73	0	0.00	97.30	2.2	7,764	0.03%
2021/05/06	0	0.00	1	98.70	98.70	-1	7,806	-0.01%
2021/05/05	0	0.00	1	98.90	98.40	-1	7,764	-0.01%
2021/05/04	1	98.00	1	98.30	98.70	0	7,911	0.00%
2021/05/03	54	101.22	0	0.00	99.30	54	8,010	0.67%
2021/04/29	1	107.00	2	106.75	106.00	-1	7,927	-0.01%
2021/04/28	4	104.50	1	105.00	104.50	3	7,916	0.04%
2021/04/27	0	0.00	14	105.04	106.00	-14	8,020	-0.17%
2021/04/26	1	103.50	18	104.03	104.00	-17	7,997	-0.21%
2021/04/23	2	104.00	0	0.00	104.00	2	8,012	0.02%
2021/04/22	1	106.00	8	104.19	103.50	-7	8,180	-0.09%
2021/04/21	39	104.54	3	104.67	104.50	36	8,311	0.43%
2021/04/20	28	107.23	1	107.50	107.00	27	8,264	0.33%
2021/04/19	20	108.73	0	0.00	109.00	20	8,294	0.24%
2021/04/16	3	110.50	1	110.50	111.50	2	8,304	0.02%
2021/04/15	24	108.35	0	0.00	109.00	24	8,439	0.28%
2021/04/14	7	108.00	0.2	108.00	108.50	6.8	8,415	0.08%
2021/04/13	62.5	112.38	1	112.50	112.00	61.5	8,447	0.73%
2021/04/12	10	114.85	0	0.00	114.50	10	8,368	0.12%
2021/04/09	102	113.51	0	0.00	113.00	102	8,500	1.20%	大買/鉅額交易
2021/04/08	156	115.35	0	0.00	115.50	156	8,341	1.87%	大買/鉅額交易
2021/04/07	1	116.00	1	116.00	116.50	0	8,172	0.00%
2021/04/06	41	117.50	0	0.00	117.50	41	8,105	0.51%
2021/04/01	55	118.79	3	118.00	118.00	52	8,026	0.65%
2021/03/31	2	123.50	0	0.00	120.50	2	7,871	0.03%
2021/03/30	1	125.00	0	0.00	125.00	1	7,680	0.01%
2021/03/29	0	0.00	4	125.50	125.50	-4	7,654	-0.05%
2021/03/26	1	124.00	6	124.50	124.50	-5	7,690	-0.07%
2021/03/25	6	123.67	0	0.00	123.50	6	7,743	0.08%
2021/03/24	0	0.00	5	126.50	126.00	-5	7,811	-0.06%
2021/03/23	1	126.00	5	127.00	125.00	-4	7,813	-0.05%
2021/03/19	2	127.00	1	127.00	127.50	1	7,882	0.01%
2021/03/18	12	126.08	1	128.50	127.50	11	7,820	0.14%
2021/03/17	0	0.00	4	124.75	124.50	-4	7,709	-0.05%
2021/03/16	1	123.50	52	123.50	122.50	-51	7,650	-0.67%
2021/03/12	0	0.00	2	120.25	120.50	-2	7,739	-0.03%
2021/03/11	0	0.00	2	119.00	119.00	-2	7,927	-0.03%
2021/03/09	4	117.75	1	118.50	118.00	3	8,052	0.04%
2021/03/05	0	0.00	1	119.00	119.50	-1	8,204	-0.01%
2021/03/04	0	0.00	1	121.50	119.50	-1	8,397	-0.01%
2021/03/03	1	124.00	4	123.50	122.50	-3	8,453	-0.04%
2021/03/02	0	0.00	2	120.75	121.00	-2	8,460	-0.02%
2021/02/26	8	120.94	2	120.00	120.00	6	8,488	0.07%
2021/02/25	1	120.50	15	121.13	122.00	-14	8,422	-0.17%
2021/02/24	0	0.00	3	119.67	119.00	-3	8,325	-0.04%
2021/02/19	1.2	120.42	76	120.10	120.50	-74.8	8,630	-0.87%
2021/02/18	0	0.00	1	117.50	118.00	-1	8,556	-0.01%
2021/02/17	21	116.50	0	0.00	116.00	21	8,534	0.25%
2021/02/04	0	0.00	1	116.00	116.00	-1	8,534	-0.01%
2021/02/03	1	113.00	0	0.00	113.00	1	8,509	0.01%
2021/02/02	1	114.50	0	0.00	113.50	1	8,544	0.01%
2021/02/01	40	113.38	0	0.00	114.00	40	8,494	0.47%
2021/01/29	51	115.59	0	0.00	114.00	51	8,518	0.60%
2021/01/28	22	117.91	0	0.00	116.00	22	8,436	0.26%
2021/01/26	1	118.00	2	121.00	118.50	-1	8,322	-0.01%
2021/01/25	0	0.00	4	120.25	121.00	-4	8,182	-0.05%
2021/01/20	2	114.50	2	115.00	113.00	0	7,926	0.00%
2021/01/18	2	116.25	1	116.00	118.50	1	7,774	0.01%
2021/01/15	3	119.00	1	118.50	117.50	2	7,769	0.03%
2021/01/14	7	122.57	10	122.05	122.00	-3	7,574	-0.04%
2021/01/13	1	120.50	2	120.50	121.00	-1	7,432	-0.01%
2021/01/12	2	120.75	4	121.00	118.00	-2	7,508	-0.03%
2021/01/11	1	117.50	6	117.58	118.00	-5	7,571	-0.07%
2021/01/08	6	117.75	3	117.50	119.00	3	7,481	0.04%
2021/01/07	1	122.00	2	122.00	120.00	-1	7,342	-0.01%
2021/01/06	7	121.57	3.5	121.57	119.50	3.5	7,285	0.05%
2021/01/05	1	118.00	4	119.00	119.00	-3	7,080	-0.04%
2021/01/04	10.5	118.81	305.2	117.04	119.00	-294.7	7,046	-4.18%	大賣/鉅額交易
2020/12/31	103	113.51	100	115.50	114.00	3	6,812	0.04%	大買/
2020/12/30	0	0.00	3	114.50	115.00	-3	6,730	-0.04%
2020/12/29	301	114.51	2	116.25	115.50	299	6,734	4.44%	大買/鉅額交易
2020/12/28	1	116.00	1	116.00	115.50	0	6,650	0.00%
2020/12/25	2	118.25	0	0.00	117.00	2	6,614	0.03%
2020/12/24	5	118.90	2	118.25	117.50	3	6,617	0.05%
2020/12/22	1	117.00	0	0.00	116.00	1	6,674	0.01%
2020/12/21	2	120.75	1	119.50	118.50	1	6,710	0.01%
2020/12/18	23	122.54	103	122.49	121.50	-80	6,645	-1.20%	大賣/
2020/12/17	0	0.00	1	119.50	119.50	-1	6,531	-0.02%
2020/12/16	8	117.06	1	119.50	120.00	7	6,471	0.11%
2020/12/15	9.6	114.89	5	114.20	113.00	4.6	6,382	0.07%
2020/12/14	5	118.00	2	118.25	118.00	3	6,227	0.05%
2020/12/10	105	119.97	3	120.17	119.50	102	6,250	1.63%	大買/鉅額交易
2020/12/09	0	0.00	169	123.00	122.50	-169	6,204	-2.72%	大賣/鉅額交易
2020/12/08	4	121.63	2	121.50	121.50	2	6,106	0.03%
2020/12/07	2	121.75	8	122.38	123.00	-6	6,020	-0.10%
2020/12/04	169	120.49	5	121.50	121.00	164	5,819	2.82%	大買/鉅額交易
2020/12/03	1	122.50	89	122.50	123.00	-88	5,739	-1.53%
2020/12/02	3	123.33	2	123.00	122.50	1	5,701	0.02%
2020/12/01	1	124.50	0	0.00	124.50	1	5,626	0.02%
2020/11/30	6	123.92	13	124.12	123.50	-7	5,620	-0.12%
2020/11/27	91	121.00	6	121.50	122.00	85	5,453	1.56%
2020/11/26	1	117.50	1	117.50	119.00	0	5,396	0.00%
2020/11/25	1	117.00	1	117.50	117.00	0	5,380	0.00%
2020/11/24	5	119.00	0	0.00	119.00	5	5,298	0.09%
2020/11/23	2	117.75	0	0.00	118.00	2	5,233	0.04%
2020/11/20	6	117.42	3	116.00	116.50	3	5,127	0.06%
2020/11/19	5	118.80	7	119.00	119.00	-2	4,975	-0.04%
2020/11/17	4	124.50	0	0.00	124.00	4	4,712	0.08%
2020/11/13	1	122.50	0	0.00	123.00	1	4,804	0.02%
2020/11/12	6	124.00	0	0.00	124.00	6	4,839	0.12%
2020/11/09	2	128.00	1	128.00	127.00	1	4,767	0.02%
2020/11/06	3	129.00	0	0.00	127.50	3	4,792	0.06%
2020/11/05	0	0.00	1	126.50	126.50	-1	4,824	-0.02%
2020/11/03	0	0.00	1	122.00	123.00	-1	5,065	-0.02%
2020/11/02	1	118.00	0	0.00	119.50	1	5,230	0.02%
2020/10/30	1	122.00	0	0.00	121.00	1	5,368	0.02%
2020/10/29	0	0.00	1	126.00	127.00	-1	5,308	-0.02%
2020/10/28	2	128.75	0	0.00	128.00	2	5,353	0.04%
2020/10/27	1	130.00	20	129.50	130.00	-19	5,379	-0.35%
2020/10/26	0	0.00	2	132.25	131.50	-2	5,405	-0.04%
2020/10/23	3	132.83	0	0.00	132.50	3	5,498	0.05%
2020/10/22	1	134.00	0	0.00	134.50	1	5,518	0.02%
2020/10/21	20	136.00	0	0.00	133.50	20	5,508	0.36%
2020/10/20	6	134.75	1	135.50	135.00	5	5,471	0.09%
2020/10/19	0	0.00	10	132.65	137.50	-10	5,339	-0.19%
2020/10/16	0	0.00	1	126.50	126.00	-1	5,140	-0.02%
2020/10/15	2	127.00	0	0.00	126.00	2	5,175	0.04%
2020/10/12	3	130.17	1	131.00	128.00	2	5,156	0.04%
2020/10/08	2	131.25	1	131.00	131.50	1	5,193	0.02%
2020/10/07	2	131.50	1	132.00	131.00	1	5,249	0.02%
2020/10/06	1	132.00	1	131.00	132.50	0	5,297	0.00%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/28	2	126.00	0	0.00	125.00	2	5,731	0.03%
2020/09/25	3	125.33	0	0.00	123.00	3	5,791	0.05%
2020/09/24	4	128.25	2	125.50	125.00	2	5,843	0.03%
2020/09/16	0	0.00	4	132.38	134.50	-4	6,221	-0.06%
2020/09/15	7	130.57	3	129.50	129.00	4	6,160	0.06%
2020/09/14	0	0.00	2	127.00	129.00	-2	6,224	-0.03%
2020/09/10	0	0.00	1	122.00	121.00	-1	6,215	-0.02%
2020/09/09	0	0.00	22	121.00	121.00	-22	6,258	-0.35%
2020/09/08	2	123.00	0	0.00	123.00	2	6,316	0.03%
2020/09/04	2	127.50	5	127.40	128.00	-3	6,389	-0.05%
2020/09/03	1	127.50	0	0.00	126.00	1	6,406	0.02%
2020/09/02	3	126.00	10	127.05	127.50	-7	6,451	-0.11%
2020/09/01	4	123.50	0	0.00	123.50	4	6,511	0.06%
2020/08/31	6	124.00	0	0.00	123.00	6	6,496	0.09%
2020/08/27	1	129.00	1	126.00	125.50	0	6,668	0.00%
2020/08/25	1	127.50	3	126.83	127.00	-2	6,932	-0.03%
2020/08/21	0	0.00	1	127.50	129.50	-1	6,970	-0.01%
2020/08/20	2	124.25	1	123.50	124.00	1	6,994	0.01%
2020/08/19	0	0.00	1	133.50	132.50	-1	7,028	-0.01%
2020/08/18	2	134.25	1	132.50	132.00	1	7,053	0.01%
2020/08/17	1	135.50	0	0.00	136.00	1	7,097	0.01%
2020/08/14	1	134.00	4	135.50	135.50	-3	7,146	-0.04%
2020/08/13	2	137.25	3	138.83	134.50	-1	7,187	-0.01%
2020/08/12	3	138.83	0	0.00	137.00	3	7,162	0.04%
2020/08/11	5	141.80	2	142.75	139.00	3	7,184	0.04%
2020/08/10	0	0.00	1	143.50	144.00	-1	7,157	-0.01%
2020/08/07	0	0.00	2	149.00	146.50	-2	7,138	-0.03%
2020/08/06	3	143.33	5	145.20	145.00	-2	7,004	-0.03%
2020/08/05	8	139.75	8	139.19	140.00	0	6,901	0.00%
2020/08/03	3	132.50	2	135.00	130.00	1	6,959	0.01%
2020/07/30	3	134.00	5	135.10	135.50	-2	7,207	-0.03%
2020/07/29	2	129.50	2	132.75	134.50	0	7,397	0.00%
2020/07/28	7	131.86	8	131.25	132.50	-1	7,439	-0.01%
2020/07/27	1	128.00	0	0.00	128.00	1	7,514	0.01%
2020/07/24	2	128.50	0	0.00	127.50	2	7,597	0.03%
2020/07/23	3	130.50	1	131.00	130.00	2	7,617	0.03%
2020/07/22	2	131.00	0	0.00	131.50	2	7,634	0.03%
2020/07/21	3	133.67	5	134.00	133.50	-2	7,740	-0.03%
2020/07/20	2	130.25	1	131.00	131.00	1	7,727	0.01%
2020/07/17	6	131.08	5	132.20	130.50	1	7,763	0.01%
2020/07/16	14	132.89	13	132.69	131.50	1	7,786	0.01%
2020/07/13	1	133.50	3	134.00	135.50	-2	7,949	-0.03%
2020/07/10	2	134.75	0	0.00	132.50	2	7,985	0.03%
2020/07/09	1	141.50	2	141.25	139.00	-1	8,096	-0.01%
2020/07/08	4	134.25	3	134.83	136.50	1	7,985	0.01%
2020/07/07	3	137.50	6	138.58	137.00	-3	7,937	-0.04%
2020/07/06	2	138.00	5	137.40	138.00	-3	7,951	-0.04%
2020/07/03	0	0.00	6	134.33	135.00	-6	8,099	-0.07%
2020/07/02	3	133.33	0	0.00	133.50	3	8,143	0.04%
2020/07/01	1	134.00	2	133.00	132.50	-1	8,184	-0.01%
2020/06/30	1	129.50	7	128.21	128.50	-6	8,145	-0.07%
2020/06/29	6	127.67	0	0.00	127.50	6	8,153	0.07%
2020/06/23	1	130.50	7	131.14	132.00	-6	8,172	-0.07%
2020/06/22	1	135.00	1	133.00	134.00	0	8,207	0.00%
2020/06/19	1	136.50	0	0.00	137.00	1	8,279	0.01%
2020/06/18	0	0.00	1	132.50	134.50	-1	8,255	-0.01%
2020/06/17	2	133.00	0	0.00	132.00	2	8,226	0.02%
2020/06/16	3	134.00	3	134.67	134.00	0	8,542	0.00%
2020/06/15	2	131.00	0	0.00	132.00	2	8,612	0.02%
2020/06/12	1	132.50	2	133.00	133.50	-1	8,691	-0.01%
2020/06/11	2	133.75	0	0.00	131.50	2	8,805	0.02%
2020/06/09	1	137.50	1	137.00	138.00	0	8,899	0.00%
2020/06/08	0	0.00	1.2	134.61	133.00	-1.2	8,923	-0.01%
2020/06/04	1	130.00	0.2	131.50	131.50	0.8	9,002	0.01%
2020/06/03	0.2	129.00	0	0.00	129.00	0.2	8,934	0.00%
2020/06/02	3	126.67	9	128.00	125.00	-6	8,859	-0.07%
2020/06/01	4	120.25	8	122.75	123.00	-4	8,719	-0.05%
2020/05/29	2	117.25	6	118.00	119.50	-4	8,688	-0.05%
2020/05/28	0	0.00	1	121.00	117.50	-1	8,692	-0.01%
2020/05/27	2	119.00	2	121.50	119.00	0	8,717	0.00%
2020/05/26	6.2	119.95	5	120.70	121.00	1.2	8,710	0.01%
2020/05/25	2	117.00	1	117.00	117.00	1	8,559	0.01%
2020/05/22	0	0.00	8	117.38	112.00	-8	8,527	-0.09%
2020/05/21	1	116.00	0	0.00	116.00	1	8,422	0.01%
2020/05/20	2	113.00	1	113.50	113.00	1	8,377	0.01%
2020/05/19	2	109.50	0	0.00	109.00	2	8,333	0.02%
2020/05/18	7	110.36	3	108.50	108.50	4	8,286	0.05%
2020/05/15	4	113.00	1	114.50	113.50	3	8,304	0.04%
2020/05/14	7	116.50	0	0.00	113.50	7	8,253	0.08%
2020/05/13	5	115.40	4	116.88	117.50	1	8,232	0.01%
2020/05/12	1	120.50	1	117.00	117.00	0	8,357	0.00%
2020/05/11	9	120.61	5	120.00	118.00	4	8,262	0.05%
2020/05/08	4	118.00	1	118.50	117.00	3	8,120	0.04%
2020/05/07	6	117.08	2	117.50	117.00	4	8,064	0.05%
2020/05/06	6	116.83	5	116.20	119.00	1	7,936	0.01%
2020/05/05	8	111.06	6	112.75	113.00	2	7,753	0.03%
2020/05/04	0	0.00	1	107.00	106.00	-1	7,540	-0.01%
2020/04/30	5	105.50	7	107.79	108.00	-2	7,465	-0.03%
2020/04/29	1	103.50	11	103.59	104.00	-10	7,406	-0.14%
2020/04/28	3	99.87	1	100.50	101.00	2	7,369	0.03%
2020/04/27	1	101.00	11	100.32	102.00	-10	7,301	-0.14%
2020/04/24	7	98.54	3	99.20	99.30	4	7,231	0.06%
2020/04/23	1	102.00	3	101.50	101.00	-2	7,067	-0.03%
2020/04/22	10	99.85	1	98.30	100.00	9	7,041	0.13%
2020/04/21	1	100.00	1	101.00	100.00	0	7,007	0.00%
2020/04/20	3	102.00	0	0.00	102.00	3	6,917	0.04%
2020/04/17	7	104.57	3	106.50	102.50	4	6,889	0.06%
2020/04/16	2	103.25	0	0.00	102.00	2	6,745	0.03%
2020/04/15	4	102.88	1	103.00	102.00	3	6,702	0.04%
2020/04/14	13	99.56	13	103.92	103.50	0	6,747	0.00%
2020/04/13	0	0.00	2	95.80	95.20	-2	6,553	-0.03%
2020/04/10	3	97.40	1	97.10	96.80	2	6,530	0.03%
2020/04/09	0	0.00	9	99.34	98.00	-9	6,512	-0.14%
2020/04/08	4	95.70	6	97.50	99.90	-2	6,356	-0.03%
2020/04/07	7	91.23	2	91.20	91.30	5	6,116	0.08%
2020/04/06	7	89.07	1	89.70	90.30	6	5,958	0.10%
2020/03/31	6	92.28	4	93.00	93.00	2	5,787	0.03%
2020/03/30	5	91.60	1	91.20	91.10	4	5,670	0.07%
2020/03/27	2	93.65	6	93.72	93.00	-4	5,581	-0.07%
2020/03/26	4	89.13	4	89.25	90.90	0	5,468	0.00%
2020/03/25	6	86.92	2	87.15	86.80	4	5,371	0.07%
2020/03/24	2	81.35	3	81.20	81.10	-1	5,344	-0.02%
2020/03/23	1	75.30	0	0.00	75.50	1	5,288	0.02%
2020/03/20	6	75.98	1	75.40	78.50	5	5,274	0.09%
2020/03/19	4	78.85	0	0.00	73.00	4	4,973	0.08%
2020/03/18	0	0.00	3	82.40	81.10	-3	4,889	-0.06%
2020/03/17	8	84.35	0	0.00	79.20	8	4,774	0.17%
2020/03/12	3	107.00	2	102.50	101.50	1	4,455	0.02%
2020/03/11	3	115.67	2	113.50	112.50	1	4,343	0.02%
2020/02/26	1	121.00	1	119.50	119.00	0	3,960	0.00%
2020/01/15	0	0.00	2	137.00	136.00	-2	4,998	-0.04%
2020/01/13	1	137.50	0	0.00	138.00	1	5,167	0.02%
2020/01/10	1	134.00	0	0.00	135.00	1	5,290	0.02%
2020/01/07	0	0.00	9	133.50	131.50	-9	5,513	-0.16%
2020/01/03	1	146.00	0	0.00	147.00	1	5,539	0.02%
2020/01/02	0	0.00	1	147.00	146.50	-1	5,619	-0.02%
2019/12/30	0	0.00	1	143.00	142.00	-1	5,655	-0.02%
2019/12/27	0	0.00	2	141.50	142.00	-2	5,712	-0.04%
2019/12/18	18	143.31	7	145.00	141.50	11	6,000	0.18%
2019/12/17	2	141.00	0	0.00	141.00	2	5,987	0.03%
2019/12/12	0	0.00	20	137.38	139.00	-20	6,160	-0.32%
2019/12/11	3	138.33	4	138.25	136.50	-1	6,151	-0.02%
2019/12/10	0	0.00	5	138.00	138.50	-5	6,206	-0.08%
2019/12/09	2	137.00	0	0.00	136.50	2	6,242	0.03%
2019/12/05	25	134.80	0	0.00	133.00	25	6,431	0.39%
2019/12/03	0	0.00	5	134.50	133.00	-5	6,417	-0.08%
2019/11/29	0	0.00	3	134.50	134.50	-3	6,438	-0.05%
2019/11/27	0	0.00	1	137.00	138.50	-1	6,511	-0.02%
2019/11/26	0	0.00	1	138.00	136.50	-1	6,528	-0.02%
2019/11/25	1	137.50	0	0.00	137.00	1	6,529	0.02%
2019/11/22	1	137.00	0	0.00	136.50	1	6,716	0.01%
2019/11/21	1	136.50	1	138.00	139.00	0	6,770	0.00%
2019/11/20	0	0.00	1	142.00	139.50	-1	6,780	-0.01%
2019/11/19	3	141.00	0	0.00	140.00	3	6,867	0.04%
2019/11/18	0	0.00	1	141.00	141.00	-1	6,901	-0.01%
2019/11/14	0	0.00	5	133.90	139.50	-5	6,980	-0.07%
2019/11/13	7	139.93	5	144.10	139.00	2	6,864	0.03%
2019/11/12	26	152.44	24	152.73	153.00	2	6,719	0.03%
2019/11/11	1	146.00	3	145.50	144.00	-2	6,880	-0.03%
2019/11/08	2	145.50	1	147.00	147.50	1	6,920	0.01%
2019/11/07	0	0.00	5	145.00	148.00	-5	6,959	-0.07%
2019/11/06	12	147.54	7	147.07	145.00	5	7,017	0.07%
2019/11/05	3	147.33	0	0.00	147.50	3	6,944	0.04%
2019/11/04	0	0.00	7	145.57	146.00	-7	6,984	-0.10%
2019/11/01	4	145.88	1	146.00	146.50	3	7,012	0.04%
2019/10/31	8	145.88	0	0.00	145.00	8	7,236	0.11%
2019/10/30	5	147.50	6	147.08	148.50	-1	7,201	-0.01%
2019/10/29	1	146.00	8	142.56	144.00	-7	7,342	-0.10%
2019/10/28	2	148.25	0	0.00	147.50	2	7,266	0.03%
2019/10/24	0	0.00	1	141.00	144.50	-1	7,147	-0.01%
2019/10/23	1	137.50	0	0.00	138.00	1	7,109	0.01%
2019/10/22	1	139.00	0	0.00	139.50	1	7,049	0.01%
2019/10/21	0	0.00	2	134.50	135.50	-2	6,986	-0.03%
2019/10/17	2	127.25	0	0.00	131.00	2	6,998	0.03%
2019/10/16	5	127.50	0	0.00	127.00	5	7,007	0.07%
2019/10/09	1	119.00	0	0.00	119.00	1	7,008	0.01%
2019/10/08	0	0.00	8	121.25	121.00	-8	7,037	-0.11%
2019/10/07	0	0.00	2	117.50	119.50	-2	7,006	-0.03%
2019/10/03	2	115.00	0	0.00	114.00	2	6,984	0.03%
2019/10/02	6	118.25	5	119.90	117.00	1	6,969	0.01%
2019/09/24	3	118.33	3	117.00	116.00	0	6,898	0.00%
2019/09/18	3	116.00	1	115.00	115.00	2	6,771	0.03%
2019/09/17	2	112.00	2	113.00	112.50	0	6,653	0.00%
2019/09/16	0	0.00	5	109.80	112.00	-5	6,576	-0.08%
2019/09/12	4	111.88	3	112.33	111.50	1	6,584	0.02%
2019/09/11	0	0.00	5	110.50	110.50	-5	6,562	-0.08%
2019/09/10	10	108.20	3	110.83	112.00	7	6,519	0.11%
2019/09/09	1	113.50	0	0.00	113.00	1	6,341	0.02%
2019/09/06	1	117.00	0	0.00	116.50	1	6,271	0.02%
2019/09/05	0	0.00	2	119.00	119.50	-2	6,246	-0.03%
2019/09/04	3	117.67	0	0.00	117.50	3	6,290	0.05%
2019/09/02	2	118.50	0	0.00	118.50	2	6,391	0.03%
2019/08/30	0	0.00	1	117.50	116.00	-1	6,377	-0.02%
2019/08/28	1	115.50	0	0.00	115.00	1	6,463	0.02%
2019/08/27	11	119.09	7	118.57	118.00	4	6,494	0.06%
2019/08/26	2	117.00	4	117.75	117.00	-2	6,408	-0.03%
2019/08/23	4	124.00	4	122.00	122.00	0	6,355	0.00%
2019/08/22	3	123.83	4	122.13	123.00	-1	6,351	-0.02%
2019/08/20	0	0.00	3	119.50	119.00	-3	6,240	-0.05%
2019/08/19	0	0.00	2	118.50	119.00	-2	6,216	-0.03%
2019/08/16	7	116.79	4	118.00	116.00	3	6,180	0.05%
2019/08/14	3	116.83	3	116.33	119.50	0	6,084	0.00%
2019/08/13	2	109.00	2	108.75	109.00	0	5,821	0.00%
2019/08/12	2	105.25	0	0.00	106.00	2	5,877	0.03%
2019/08/08	0	0.00	1	106.50	106.00	-1	5,951	-0.02%
2019/08/02	1	105.50	0	0.00	102.00	1	6,134	0.02%
2019/08/01	2	111.50	1	114.00	111.00	1	5,967	0.02%
2019/07/31	9	116.22	10	115.50	114.00	-1	5,892	-0.02%
2019/07/30	1	112.50	0	0.00	112.00	1	5,755	0.02%
2019/07/26	0	0.00	7	114.14	113.50	-7	5,847	-0.12%
2019/07/25	6	116.00	2	115.00	116.00	4	5,875	0.07%
2019/07/24	0	0.00	2	115.25	115.00	-2	5,900	-0.03%
2019/07/22	3	115.00	3	115.67	116.00	0	5,931	0.00%
2019/07/19	1	116.50	1	116.50	114.50	0	5,928	0.00%
2019/07/18	2	112.50	4	112.13	111.50	-2	5,934	-0.03%
2019/07/17	3	110.00	3	111.67	114.50	0	5,894	0.00%
2019/07/16	3	108.67	2	109.75	107.50	1	5,711	0.02%
2019/07/15	2	103.50	0	0.00	105.00	2	5,645	0.04%
2019/07/11	0	0.00	2	103.50	104.00	-2	5,781	-0.03%
2019/07/10	6	101.17	277	101.00	100.50	-271	5,864	-4.62%	大賣/鉅額交易
2019/07/09	99	98.01	0	0.00	98.70	99	5,931	1.67%
2019/07/08	1	99.30	1	100.00	99.30	0	6,245	0.00%
2019/07/05	1	104.50	0	0.00	104.50	1	6,347	0.02%
2019/07/04	2	103.00	0	0.00	103.50	2	6,542	0.03%
2019/07/03	46	104.67	0	0.00	106.00	46	6,767	0.68%
2019/07/02	1	107.50	30	107.00	105.50	-29	7,158	-0.41%
2019/07/01	20	103.50	32	104.25	106.50	-12	7,287	-0.16%
2019/06/27	110	101.14	187	100.07	101.50	-77	7,663	-1.00%	大買/大賣/
2019/06/25	15	98.40	0	0.00	97.70	15	7,874	0.19%
2019/06/24	124	98.56	17	98.52	98.50	107	8,060	1.33%	大買/鉅額交易
2019/06/21	127	98.23	0	0.00	97.30	127	8,117	1.56%	大買/鉅額交易
2019/06/20	0	0.00	1	101.50	100.00	-1	8,122	-0.01%
2019/06/19	0	0.00	93	97.75	99.50	-93	8,137	-1.14%
2019/06/18	41	95.44	14	96.53	96.00	27	8,079	0.33%
2019/06/17	0	0.00	1	96.30	96.10	-1	8,120	-0.01%
2019/06/14	65	95.40	0	0.00	94.60	65	8,272	0.79%
2019/06/13	3	96.67	1	97.80	96.10	2	8,280	0.02%
2019/06/11	0	0.00	1	97.00	96.10	-1	8,265	-0.01%
2019/06/06	1	93.80	0	0.00	93.20	1	8,255	0.01%
2019/06/05	0	0.00	11	94.23	95.80	-11	8,264	-0.13%
2019/06/03	1	89.00	1	91.00	90.80	0	8,211	0.00%
2019/05/31	0	0.00	1	91.80	92.60	-1	8,161	-0.01%
2019/05/30	3	89.90	2	91.05	90.00	1	8,123	0.01%
2019/05/29	10	88.80	10	89.80	90.10	0	8,178	0.00%
2019/05/28	0	0.00	40	90.95	89.70	-40	8,236	-0.49%
2019/05/22	40	90.40	0	0.00	91.30	40	8,601	0.47%
2019/05/21	1	89.80	0	0.00	91.20	1	8,637	0.01%
2019/05/10	11	104.09	0	0.00	104.00	11	8,280	0.13%
2019/05/09	0	0.00	1	106.00	108.00	-1	8,283	-0.01%
2019/05/03	0	0.00	20	112.50	111.00	-20	8,201	-0.24%
2019/05/02	1	107.00	0	0.00	108.00	1	8,118	0.01%
2019/04/26	20	109.00	1	109.50	110.00	19	8,059	0.24%
2019/04/24	4	109.50	4	109.00	109.00	0	8,007	0.00%
2019/04/23	2	113.25	2	115.50	112.50	0	7,893	0.00%
2019/04/22	1	113.00	0	0.00	114.00	1	7,880	0.01%
2019/04/17	0	0.00	1	113.50	112.50	-1	7,867	-0.01%
2019/04/16	3	113.17	4	112.25	109.00	-1	7,771	-0.01%
2019/04/12	11	108.68	12	108.83	108.50	-1	7,641	-0.01%
2019/04/09	5	104.20	5	103.20	102.00	0	7,153	0.00%
2019/04/08	2	98.30	2	102.50	103.00	0	6,900	0.00%
2019/04/02	1	94.80	2	96.50	96.00	-1	6,381	-0.02%
2019/04/01	1	93.20	0	0.00	94.00	1	6,138	0.02%
2019/03/29	0	0.00	10	94.90	95.70	-10	5,878	-0.17%
2019/03/28	13	94.03	0	0.00	93.60	13	5,710	0.23%
2019/03/27	3	93.27	3	94.90	93.10	0	5,667	0.00%
2019/03/21	0	0.00	2	91.50	91.70	-2	5,556	-0.04%
2019/03/19	1	92.90	0	0.00	92.90	1	5,727	0.02%
2019/03/14	2	89.30	2	89.50	89.30	0	5,734	0.00%
2019/03/11	4	88.10	4	88.93	88.10	0	5,822	0.00%
2019/03/08	1	88.90	1	89.40	89.50	0	5,964	0.00%
2019/03/05	2	87.20	2	87.60	87.10	0	6,202	0.00%
2019/03/04	6	88.35	6	89.20	88.30	0	6,260	0.00%
2019/02/26	3	93.00	1	94.50	91.50	2	6,140	0.03%
2019/02/25	1	89.10	2	89.05	89.50	-1	5,877	-0.02%
2019/02/21	1	86.80	1	86.60	86.60	0	5,903	0.00%
2019/02/20	4	88.50	7	88.70	88.20	-3	6,000	-0.05%
2019/02/19	2	85.50	2	84.00	85.50	0	6,061	0.00%
2019/02/18	1	84.10	0	0.00	84.60	1	6,349	0.02%
2019/02/15	2	85.50	0	0.00	84.80	2	6,629	0.03%
2019/02/12	1	82.80	0	0.00	82.50	1	6,730	0.01%
2019/01/25	0	0.00	2	78.00	79.20	-2	6,661	-0.03%
2019/01/24	2	76.00	0	0.00	76.40	2	6,656	0.03%
2019/01/21	0	0.00	2	77.00	76.70	-2	6,693	-0.03%
2019/01/14	6	74.30	0	0.00	72.10	6	6,641	0.09%
2019/01/10	0	0.00	5	72.10	74.10	-5	6,654	-0.08%
2019/01/09	2	73.70	0	0.00	73.80	2	6,598	0.03%
2019/01/08	3	73.60	0	0.00	74.30	3	6,609	0.05%
2019/01/04	1	72.30	1	72.90	73.60	0	6,564	0.00%
2019/01/03	2	76.00	2	76.10	72.90	0	6,555	0.00%
2018/12/28	0	0.00	5	80.30	80.20	-5	6,517	-0.08%
2018/12/27	5	78.80	0	0.00	80.30	5	6,561	0.08%
2018/12/25	0	0.00	3	78.30	78.30	-3	6,576	-0.05%
2018/12/24	0	0.00	5	81.96	81.40	-5	6,589	-0.08%
2018/12/22	5	80.58	0	0.00	81.40	5	6,618	0.08%
2018/12/21	3	81.80	0	0.00	82.60	3	6,663	0.05%
2018/12/20	2	82.00	2	82.60	81.90	0	6,690	0.00%
2018/12/19	4	82.80	4	82.45	82.50	0	6,692	0.00%
2018/12/18	1	82.30	1	83.00	83.00	0	6,708	0.00%
2018/12/14	1	82.30	4	81.68	82.40	-3	6,780	-0.04%
2018/12/13	1	84.50	5	83.40	84.50	-4	6,835	-0.06%
2018/12/12	5	81.50	0	0.00	81.90	5	6,997	0.07%
2018/12/11	0	0.00	3	79.77	79.10	-3	7,019	-0.04%
2018/12/10	3	80.83	5	80.50	80.30	-2	7,021	-0.03%
2018/12/07	5	81.80	0	0.00	79.90	5	7,029	0.07%
2018/12/03	2	80.20	0	0.00	81.90	2	7,074	0.03%
2018/11/29	0	0.00	18	79.38	79.20	-18	6,845	-0.26%
2018/11/28	2	78.55	2	78.40	78.80	0	6,733	0.00%
2018/11/27	0	0.00	8	75.79	76.60	-8	6,683	-0.12%
2018/11/26	6	74.80	0	0.00	74.60	6	6,621	0.09%
2018/11/23	0	0.00	1	74.10	75.30	-1	6,823	-0.01%
2018/11/22	2	75.10	2	75.90	75.00	0	6,906	0.00%
2018/11/21	3	77.47	1	76.70	77.40	2	6,980	0.03%
2018/11/20	0	0.00	8	76.43	76.50	-8	6,924	-0.12%
2018/11/19	2	79.65	0	0.00	78.10	2	6,854	0.03%
2018/11/16	1	79.00	2	78.40	78.40	-1	6,724	-0.01%
2018/11/15	1	76.10	4	77.05	77.50	-3	6,608	-0.05%
2018/11/14	9	74.60	5	75.48	76.50	4	6,318	0.06%
2018/11/12	2	67.60	3	67.60	68.30	-1	6,028	-0.02%
2018/11/08	0	0.00	5	67.50	68.00	-5	6,344	-0.08%
2018/11/07	5	67.00	0	0.00	67.50	5	6,581	0.08%
2018/11/06	5	69.50	15	68.65	68.00	-10	6,766	-0.15%
2018/11/02	10	71.00	0	0.00	71.10	10	6,708	0.15%
2018/11/01	6	72.43	5	72.90	72.90	1	6,694	0.01%
2018/10/31	2	71.40	2	72.00	70.70	0	6,699	0.00%
2018/10/30	0	0.00	6	69.40	69.50	-6	6,655	-0.09%
2018/10/26	6	68.20	0	0.00	67.80	6	6,693	0.09%
2018/10/25	0	0.00	5	68.70	69.20	-5	6,758	-0.07%
2018/10/22	0	0.00	2	71.20	71.50	-2	6,793	-0.03%
2018/10/19	0	0.00	1	68.70	70.40	-1	6,878	-0.01%
2018/10/18	0	0.00	1	70.10	70.00	-1	6,903	-0.01%
2018/10/16	1	67.00	11	67.45	68.50	-10	7,026	-0.14%
2018/10/15	0	0.00	1	66.40	66.40	-1	7,013	-0.01%
2018/10/12	2	63.90	0	0.00	65.50	2	7,102	0.03%
2018/10/11	7	63.50	22	63.70	62.60	-15	7,208	-0.21%
2018/10/09	2	68.00	0	0.00	68.00	2	7,173	0.03%
2018/10/08	11	67.13	6	66.50	66.60	5	7,111	0.07%
2018/10/05	2	65.00	10	65.82	65.00	-8	7,119	-0.11%
2018/10/04	3	67.30	1	67.10	67.10	2	7,149	0.03%
2018/10/03	5	68.40	0	0.00	68.40	5	7,124	0.07%
2018/09/20	2	68.10	0	0.00	67.10	2	6,780	0.03%
2018/09/19	1	69.00	0	0.00	69.20	1	6,667	0.01%
2018/09/18	15	70.37	2	72.80	69.60	13	6,522	0.20%
2018/09/17	2	78.50	3	78.00	77.30	-1	6,180	-0.02%
2018/09/14	1	77.50	0	0.00	77.50	1	6,086	0.02%
2018/09/13	0	0.00	1	76.80	76.50	-1	6,037	-0.02%
2018/09/12	21	75.97	5	76.50	76.50	16	5,964	0.27%
2018/09/11	4	76.65	10	75.05	74.90	-6	5,888	-0.10%
2018/09/10	4	77.35	5	76.02	76.00	-1	5,796	-0.02%
2018/09/07	2	77.20	2	74.30	74.20	0	5,624	0.00%
2018/09/06	0	0.00	2	76.50	76.20	-2	5,546	-0.04%
2018/09/05	0	0.00	5	77.40	76.80	-5	5,505	-0.09%
2018/09/04	5	77.70	0	0.00	77.40	5	5,493	0.09%
2018/09/03	6	77.70	0	0.00	77.00	6	5,475	0.11%
2018/08/31	0	0.00	15	78.57	78.60	-15	5,469	-0.27%
2018/08/30	5	78.30	0	0.00	78.60	5	5,494	0.09%
2018/08/23	0	0.00	1	74.60	75.00	-1	5,105	-0.02%
2018/08/22	1	75.70	0	0.00	75.40	1	5,084	0.02%
2018/08/17	14	78.72	14	76.69	75.90	0	4,865	0.00%
2018/08/16	0	0.00	2	76.80	76.30	-2	4,712	-0.04%
2018/08/15	4	75.05	45	76.03	74.90	-41	4,566	-0.90%
2018/08/14	0	0.00	7	75.60	76.90	-7	4,325	-0.16%
2018/08/13	3	73.80	10	73.52	73.50	-7	4,058	-0.17%
2018/08/10	0	0.00	5	72.10	72.00	-5	3,796	-0.13%
2018/08/09	0	0.00	5	72.00	71.80	-5	3,790	-0.13%
2018/08/08	5	71.60	0	0.00	71.80	5	3,787	0.13%
2018/08/07	5	72.50	1	72.60	72.80	4	3,805	0.11%
2018/08/06	0	0.00	25	71.32	73.30	-25	3,775	-0.66%
2018/08/03	10	71.00	0	0.00	70.90	10	3,697	0.27%
2018/07/31	0	0.00	1	71.80	72.00	-1	3,505	-0.03%
2018/07/30	1	71.40	2	71.30	71.80	-1	3,504	-0.03%
2018/07/25	5	72.60	7	72.30	72.20	-2	3,293	-0.06%
2018/07/24	25	72.40	5	71.50	72.50	20	3,226	0.62%
2018/07/23	2	70.70	1	70.50	70.80	1	3,015	0.03%
2018/07/20	0	0.00	8	69.85	69.90	-8	2,969	-0.27%
2018/07/19	2	69.90	8	69.98	69.90	-6	2,910	-0.21%
2018/07/18	52	69.35	1	69.80	70.50	51	2,785	1.83%
2018/07/17	0	0.00	5	67.20	67.20	-5	2,640	-0.19%
2018/07/16	5	66.40	9	66.54	65.80	-4	2,580	-0.16%
2018/07/13	7	64.91	1	65.40	65.60	6	2,529	0.24%
2018/07/12	3	67.50	0	0.00	67.70	3	2,476	0.12%
2018/07/11	0	0.00	1	66.70	67.10	-1	2,414	-0.04%
2018/07/09	1	66.70	0	0.00	67.40	1	2,437	0.04%
2018/07/06	2	65.75	0	0.00	66.00	2	2,443	0.08%
2018/07/03	1	66.60	12	66.60	66.30	-11	2,503	-0.44%
2018/06/29	10	66.90	0	0.00	67.40	10	2,535	0.39%
2018/06/22	2	67.80	1	67.80	67.90	1	2,679	0.04%
2018/06/21	2	68.75	0	0.00	69.10	2	2,712	0.07%
2018/06/20	0	0.00	1	68.10	67.60	-1	2,767	-0.04%
2018/06/19	0	0.00	3	68.90	68.70	-3	2,779	-0.11%
2018/06/14	4	70.45	1	70.00	69.80	3	2,944	0.10%
2018/06/13	3	70.20	1	70.00	70.90	2	2,974	0.07%
2018/06/11	2	71.10	0	0.00	70.80	2	3,260	0.06%
2018/06/08	5	72.50	81	72.55	71.00	-76	3,384	-2.25%
2018/06/07	109	71.36	62	71.69	71.90	47	3,811	1.23%	大買/
2018/06/06	27	70.79	0	0.00	70.90	27	3,749	0.72%
2018/06/05	2	70.00	0	0.00	69.90	2	3,756	0.05%
2018/06/04	5	68.96	10	70.02	70.60	-5	3,735	-0.13%
2018/06/01	0	0.00	1	68.30	68.60	-1	3,677	-0.03%
2018/05/28	0	0.00	1	68.50	68.30	-1	3,681	-0.03%
2018/05/25	1	67.60	0	0.00	67.50	1	3,685	0.03%
2018/05/22	5	67.50	0	0.00	67.40	5	3,732	0.13%
2018/05/15	0	0.00	1	68.10	66.10	-1	3,834	-0.03%
2018/05/11	1	66.10	3	66.00	66.00	-2	3,876	-0.05%
2018/05/09	1	65.00	0	0.00	65.00	1	3,951	0.03%
2018/05/08	0	0.00	5	65.52	65.50	-5	3,984	-0.13%
2018/05/07	4	63.90	0	0.00	65.00	4	3,972	0.10%
2018/05/02	1	64.20	0	0.00	63.90	1	4,010	0.02%
2018/04/26	0	0.00	3	63.00	62.50	-3	4,120	-0.07%
2018/04/24	0	0.00	1	63.10	62.50	-1	4,192	-0.02%
2018/04/23	0	0.00	1	65.50	64.90	-1	4,198	-0.02%
2018/04/16	2	67.15	0	0.00	66.80	2	4,256	0.05%
2018/04/02	1	69.60	0	0.00	69.20	1	4,325	0.02%
2018/03/31	0	0.00	1	68.30	68.50	-1	4,344	-0.02%
2018/03/29	1	70.30	0	0.00	69.80	1	4,420	0.02%
2018/03/27	1	70.10	2	70.60	70.50	-1	4,395	-0.02%
2018/03/20	1	70.50	20	70.24	71.10	-19	4,175	-0.45%
2018/03/19	1	70.60	2	69.90	69.60	-1	4,077	-0.02%
2018/03/16	1	71.10	5	71.20	69.50	-4	4,050	-0.10%
2018/03/15	4	70.18	0	0.00	70.10	4	3,893	0.10%
2018/03/14	20	69.17	0	0.00	68.80	20	3,810	0.52%
2018/03/13	6	68.57	10	69.95	70.10	-4	3,720	-0.11%
2018/03/08	2	62.60	3	62.70	62.60	-1	3,334	-0.03%
2018/03/01	1	64.20	0	0.00	64.20	1	3,763	0.03%
2018/02/27	1	63.90	0	0.00	63.90	1	3,770	0.03%
2018/02/23	1	63.50	0	0.00	63.50	1	3,777	0.03%
2018/02/21	1	60.90	0	0.00	61.00	1	3,802	0.03%
2018/02/12	1	60.90	4	60.90	61.40	-3	3,728	-0.08%
2018/02/09	1	59.80	5	58.90	60.70	-4	3,884	-0.10%
2018/02/08	0	0.00	1	62.20	61.80	-1	3,931	-0.03%
2018/02/07	1	63.30	0	0.00	62.90	1	3,999	0.03%
2018/02/06	2	60.45	0	0.00	60.60	2	4,104	0.05%
2018/02/05	2	64.30	0	0.00	64.70	2	4,116	0.05%
2018/02/01	1	67.50	0	0.00	68.20	1	4,247	0.02%
2018/01/31	2	66.40	0	0.00	66.80	2	4,370	0.05%
2018/01/24	0	0.00	10	67.50	69.00	-10	4,868	-0.21%
2018/01/22	2	67.70	0	0.00	67.20	2	5,299	0.04%
2018/01/17	0	0.00	3	69.40	69.40	-3	5,584	-0.05%
2018/01/16	3	69.10	3	69.23	69.60	0	6,079	0.00%
2018/01/11	5	68.62	5	68.46	68.10	0	6,392	0.00%
2018/01/10	3	68.80	0	0.00	68.20	3	6,417	0.05%
2018/01/09	4	69.18	1	69.20	69.20	3	6,405	0.05%
2018/01/05	0	0.00	1	67.10	67.20	-1	6,309	-0.02%
2018/01/03	3	66.43	0	0.00	66.10	3	6,464	0.05%
2018/01/02	3	65.33	2	66.10	66.30	1	6,472	0.02%